Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging & Containers Sector (CIX: MSECTOR325 )

4,735.18 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1975 1996 1958 1987 0 +32.37(+1.66%)
Sep 29, 2015 1964 1979 1937 1954 0 -8.07(-0.41%)
Sep 28, 2015 2002 2007 1956 1962 0 -48.95(-2.43%)
Sep 25, 2015 2023 2030 1995 2011 0 +3.06(+0.15%)
Sep 24, 2015 2013 2024 1981 2008 0 -21.01(-1.04%)
Sep 23, 2015 2062 2066 2017 2029 0 -30.61(-1.49%)
Sep 22, 2015 2086 2103 2053 2060 0 -54.00(-2.55%)
Sep 21, 2015 2112 2147 2099 2114 0 +10.37(+0.49%)
Sep 18, 2015 2113 2134 2089 2103 0 -34.05(-1.59%)
Sep 17, 2015 2147 2168 2131 2138 0 -14.03(-0.65%)
Sep 16, 2015 2130 2160 2119 2152 0 +15.41(+0.72%)
Sep 15, 2015 2103 2147 2091 2136 0 +33.94(+1.61%)
Sep 14, 2015 2109 2117 2086 2102 0 -10.29(-0.49%)
Sep 11, 2015 2106 2124 2092 2112 0 -6.83(-0.32%)
Sep 10, 2015 2122 2146 2107 2119 0 -4.06(-0.19%)
Sep 09, 2015 2156 2166 2119 2123 0 -15.74(-0.74%)
Sep 08, 2015 2116 2145 2099 2139 0 +57.70(+2.77%)
Sep 04, 2015 2081 2081 2081 2081 0 -32.89(-1.56%)
Sep 03, 2015 2101 2135 2091 2114 0 +20.12(+0.96%)
Sep 02, 2015 2100 2114 2062 2094 0 +22.70(+1.10%)
Sep 01, 2015 2085 2111 2058 2071 0 -53.88(-2.54%)
Aug 31, 2015 2135 2154 2111 2125 0 -20.16(-0.94%)
Aug 28, 2015 2124 2155 2115 2146 0 +13.63(+0.64%)
Aug 27, 2015 2118 2150 2088 2132 0 +50.36(+2.42%)
Aug 26, 2015 2088 2105 2036 2082 0 +29.93(+1.46%)
Aug 25, 2015 2135 2142 2049 2052 0 -32.78(-1.57%)
Aug 24, 2015 2053 2154 1992 2084 0 -78.85(-3.65%)
Aug 21, 2015 2186 2200 2155 2163 0 -48.40(-2.19%)
Aug 20, 2015 2239 2245 2204 2212 0 -43.01(-1.91%)
Aug 19, 2015 2264 2272 2233 2255 0 -23.29(-1.02%)
Aug 18, 2015 2274 2294 2264 2278 0 -4.23(-0.19%)
Aug 17, 2015 2268 2289 2246 2282 0 +2.25(+0.10%)
Aug 14, 2015 2239 2287 2231 2280 0 +40.72(+1.82%)
Aug 13, 2015 2255 2272 2219 2239 0 -0.02(-0.00%)
Aug 12, 2015 2241 2254 2208 2239 0 -20.93(-0.93%)
Aug 11, 2015 2264 2276 2246 2260 0 -23.98(-1.05%)
Aug 10, 2015 2261 2295 2246 2284 0 +32.93(+1.46%)
Aug 07, 2015 2243 2262 2223 2251 0 +6.90(+0.31%)
Aug 06, 2015 2248 2264 2223 2244 0 -5.99(-0.27%)
Aug 05, 2015 2240 2264 2224 2250 0 +25.00(+1.12%)
Aug 04, 2015 2211 2240 2207 2225 0 +13.49(+0.61%)
Aug 03, 2015 2227 2243 2194 2212 0 -17.64(-0.79%)
Jul 31, 2015 2246 2264 2214 2229 0 -9.34(-0.42%)
Jul 30, 2015 2202 2262 2185 2239 0 +32.68(+1.48%)
Jul 29, 2015 2177 2213 2167 2206 0 +27.89(+1.28%)
Jul 28, 2015 2163 2187 2150 2178 0 +27.58(+1.28%)
Jul 27, 2015 2164 2173 2138 2151 0 -23.82(-1.10%)
Jul 24, 2015 2204 2218 2164 2174 0 -28.52(-1.29%)
Jul 23, 2015 2239 2250 2193 2203 0 -30.44(-1.36%)
Jul 22, 2015 2249 2269 2216 2233 0 +7.09(+0.32%)
Jul 21, 2015 2240 2259 2207 2226 0 -29.96(-1.33%)
Jul 20, 2015 2261 2280 2242 2256 0 -9.38(-0.41%)
Jul 17, 2015 2280 2287 2257 2266 0 -16.07(-0.70%)
Jul 16, 2015 2272 2293 2264 2282 0 +21.92(+0.97%)
Jul 15, 2015 2267 2282 2245 2260 0 -5.77(-0.25%)
Jul 14, 2015 2261 2277 2249 2266 0 +5.30(+0.23%)
Jul 13, 2015 2246 2267 2236 2260 0 +27.29(+1.22%)
Jul 10, 2015 2224 2245 2214 2233 0 +32.71(+1.49%)
Jul 09, 2015 2225 2232 2193 2200 0 +0.20(+0.01%)
Jul 08, 2015 2231 2243 2194 2200 0 -46.64(-2.08%)
Jul 07, 2015 2234 2251 2213 2247 0 +11.02(+0.49%)
Jul 06, 2015 2224 2252 2214 2236 0 -4.88(-0.22%)
Jul 03, 2015 2240 2241 2240 2241 0 +0.34(+0.02%)
Jul 02, 2015 2250 2258 2230 2240 0 -4.19(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.